647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194400,146084440,3710,3710,3710,3710,173
|
|
20231026,194300,146084440,3710,3710,3710,3710,0
|
|
20231026,194200,146084440,3710,3710,3710,3710,0
|
|
20231026,194100,146084440,3710,3710,3710,3710,0
|
|
20231026,194000,146084440,3710,3710,3710,3710,0
|
|
20231026,193900,146084440,3710,3710,3710,3710,0
|
|
20231026,193800,146084440,3710,3710,3710,3710,0
|
|
20231026,193700,146084440,3710,3710,3710,3710,0
|
|
20231026,193600,146084440,3710,3710,3710,3710,0
|
|
20231026,193500,146084440,3710,3710,3710,3710,0
|
|
20231026,193400,146084440,3710,3710,3710,3710,0
|
|
20231026,193300,146084440,3710,3710,3710,3710,0
|
|
20231026,193200,146084440,3710,3710,3710,3710,0
|
|
20231026,193100,146084440,3710,3710,3710,3710,0
|
|
20231026,193000,146084440,3710,3710,3710,3710,0
|
|
20231026,192900,146084440,3710,3710,3710,3710,0
|
|
20231026,192800,146084440,3710,3710,3710,3710,0
|
|
20231026,192700,146084440,3710,3710,3710,3710,0
|
|
20231026,192600,146084440,3710,3710,3710,3710,0
|
|
20231026,192500,146084440,3710,3710,3710,3710,0
|
|
20231026,192400,146084440,3710,3710,3710,3710,0
|
|
20231026,192300,146084440,3710,3710,3710,3710,0
|
|
20231026,192200,146084440,3710,3710,3710,3710,0
|
|
20231026,192100,146084440,3710,3710,3710,3710,0
|
|
20231026,192000,146084440,3710,3710,3710,3710,0
|
|
20231026,191900,146084440,3710,3710,3710,3710,0
|
|
20231026,191800,146084440,3710,3710,3710,3710,0
|
|
20231026,191700,146084440,3710,3710,3710,3710,0
|
|
20231026,191600,146084440,3710,3710,3710,3710,0
|
|
20231026,191500,146084440,3710,3710,3710,3710,0
|
|
20231026,191400,146084440,3710,3710,3710,3710,173
|
|
20231026,191300,146084440,3710,3710,3710,3710,0
|
|
20231026,191200,146084440,3710,3710,3710,3710,0
|
|
20231026,191100,146084440,3710,3710,3710,3710,0
|
|
20231026,191000,146084440,3710,3710,3710,3710,0
|
|
20231026,190900,146084440,3710,3710,3710,3710,0
|
|
20231026,190800,146084440,3710,3710,3710,3710,0
|
|
20231026,190700,146084440,3710,3710,3710,3710,0
|
|
20231026,190600,146084440,3710,3710,3710,3710,0
|
|
20231026,190500,146084440,3710,3710,3710,3710,0
|
|
20231026,190400,146084440,3710,3710,3710,3710,0
|
|
20231026,190300,146084440,3710,3710,3710,3710,0
|
|
20231026,190200,146084440,3710,3710,3710,3710,0
|
|
20231026,190100,146084440,3710,3710,3710,3710,0
|
|
20231026,190000,146084440,3710,3710,3710,3710,0
|
|
20231026,185900,146084440,3710,3710,3710,3710,0
|
|
20231026,185800,146084440,3710,3710,3710,3710,0
|
|
20231026,185700,146084440,3710,3710,3710,3710,0
|
|
20231026,185600,146084440,3710,3710,3710,3710,0
|
|
20231026,185500,146084440,3710,3710,3710,3710,0
|
|
20231026,185400,146084440,3710,3710,3710,3710,0
|
|
20231026,185300,146084440,3710,3710,3710,3710,0
|
|
20231026,185200,146084440,3710,3710,3710,3710,0
|
|
20231026,185100,146084440,3710,3710,3710,3710,0
|
|
20231026,185000,146084440,3710,3710,3710,3710,0
|
|
20231026,184900,146084440,3710,3710,3710,3710,0
|
|
20231026,184800,146084440,3710,3710,3710,3710,0
|
|
20231026,184700,146084440,3710,3710,3710,3710,0
|
|
20231026,184600,146084440,3710,3710,3710,3710,0
|
|
20231026,184500,146084440,3710,3710,3710,3710,0
|
|
20231026,184400,146084440,3710,3710,3710,3710,173
|
|
20231026,184300,146084440,3710,3710,3710,3710,0
|
|
20231026,184200,146084440,3710,3710,3710,3710,0
|
|
20231026,184100,146084440,3710,3710,3710,3710,0
|
|
20231026,184000,146084440,3710,3710,3710,3710,0
|
|
20231026,183900,146084440,3710,3710,3710,3710,0
|
|
20231026,183800,146084440,3710,3710,3710,3710,0
|
|
20231026,183700,146084440,3710,3710,3710,3710,0
|
|
20231026,183600,146084440,3710,3710,3710,3710,0
|
|
20231026,183500,146084440,3710,3710,3710,3710,0
|
|
20231026,183400,146084440,3710,3710,3710,3710,0
|
|
20231026,183300,146084440,3710,3710,3710,3710,0
|
|
20231026,183200,146084440,3710,3710,3710,3710,0
|
|
20231026,183100,146084440,3710,3710,3710,3710,0
|
|
20231026,183000,146084440,3710,3710,3710,3710,0
|
|
20231026,182900,146084440,3710,3710,3710,3710,0
|
|
20231026,182800,146084440,3710,3710,3710,3710,0
|
|
20231026,182700,146084440,3710,3710,3710,3710,0
|
|
20231026,182600,146084440,3710,3710,3710,3710,0
|
|
20231026,182500,146084440,3710,3710,3710,3710,0
|
|
20231026,182400,146084440,3710,3710,3710,3710,0
|
|
20231026,182300,146084440,3710,3710,3710,3710,0
|
|
20231026,182200,146084440,3710,3710,3710,3710,0
|
|
20231026,182100,146084440,3710,3710,3710,3710,0
|
|
20231026,182000,146084440,3710,3710,3710,3710,0
|
|
20231026,181900,146084440,3710,3710,3710,3710,0
|
|
20231026,181800,146084440,3710,3710,3710,3710,0
|
|
20231026,181700,146084440,3710,3710,3710,3710,0
|
|
20231026,181600,146084440,3710,3710,3710,3710,0
|
|
20231026,181500,146084440,3710,3710,3710,3710,0
|
|
20231026,181400,146084440,3710,3710,3710,3710,173
|
|
20231026,181300,146084440,3710,3710,3710,3710,0
|
|
20231026,181200,146084440,3710,3710,3710,3710,0
|
|
20231026,181100,146084440,3710,3710,3710,3710,0
|
|
20231026,181000,146084440,3710,3710,3710,3710,0
|
|
20231026,180900,146084440,3710,3710,3710,3710,0
|
|
20231026,180800,146084440,3710,3710,3710,3710,0
|
|
20231026,180700,146084440,3710,3710,3710,3710,0
|
|
20231026,180600,146084440,3710,3710,3710,3710,0
|
|
20231026,180500,146084440,3710,3710,3710,3710,0
|
|
20231026,180400,146084440,3710,3710,3710,3710,0
|
|
20231026,180300,146084440,3710,3710,3710,3710,0
|
|
20231026,180200,146084440,3710,3710,3710,3710,0
|
|
20231026,180100,146084440,3710,3710,3710,3710,0
|
|
20231026,180000,146084440,3710,3710,3710,3710,0
|
|
20231026,175900,146084440,3710,3710,3710,3710,0
|
|
20231026,175800,146084440,3710,3710,3710,3710,0
|
|
20231026,175700,146084440,3710,3710,3710,3710,0
|
|
20231026,175600,146084440,3710,3710,3710,3710,0
|
|
20231026,175500,146084440,3710,3710,3710,3710,0
|
|
20231026,175400,146084440,3710,3710,3710,3710,0
|
|
20231026,175300,146084440,3710,3710,3710,3710,0
|
|
20231026,175200,146084440,3710,3710,3710,3710,0
|
|
20231026,175100,146084440,3710,3710,3710,3710,0
|
|
20231026,175000,146084440,3710,3710,3710,3710,0
|
|
20231026,174900,146084440,3710,3710,3710,3710,0
|
|
20231026,174800,146084440,3710,3710,3710,3710,0
|
|
20231026,174700,146084440,3710,3710,3710,3710,0
|
|
20231026,174600,146084440,3710,3710,3710,3710,0
|
|
20231026,174500,146084440,3710,3710,3710,3710,0
|
|
20231026,174400,146084440,3710,3710,3710,3710,173
|
|
20231026,174300,146084440,3710,3710,3710,3710,0
|
|
20231026,174200,146084440,3710,3710,3710,3710,0
|
|
20231026,174100,146084440,3710,3710,3710,3710,0
|
|
20231026,174000,146084440,3710,3710,3710,3710,0
|
|
20231026,173900,146084440,3710,3710,3710,3710,0
|
|
20231026,173800,146084440,3710,3710,3710,3710,0
|
|
20231026,173700,146084440,3710,3710,3710,3710,0
|
|
20231026,173600,146084440,3710,3710,3710,3710,0
|
|
20231026,173500,146084440,3710,3710,3710,3710,0
|
|
20231026,173400,146084440,3710,3710,3710,3710,0
|
|
20231026,173300,146084440,3710,3710,3710,3710,0
|
|
20231026,173200,146084440,3710,3710,3710,3710,0
|
|
20231026,173100,146084440,3710,3710,3710,3710,0
|
|
20231026,173000,146084440,3710,3710,3710,3710,0
|
|
20231026,172900,146084440,3710,3710,3710,3710,0
|
|
20231026,172800,146084440,3710,3710,3710,3710,0
|
|
20231026,172700,146084440,3710,3710,3710,3710,0
|
|
20231026,172600,146084440,3710,3710,3710,3710,0
|
|
20231026,172500,146084440,3710,3710,3710,3710,0
|
|
20231026,172400,146084440,3710,3710,3710,3710,0
|
|
20231026,172300,146084440,3710,3710,3710,3710,0
|
|
20231026,172200,146084440,3710,3710,3710,3710,0
|
|
20231026,172100,146084440,3710,3710,3710,3710,0
|
|
20231026,172000,146084440,3710,3710,3710,3710,0
|
|
20231026,171900,146084440,3710,3710,3710,3710,0
|
|
20231026,171800,146084440,3710,3710,3710,3710,0
|
|
20231026,171700,146084440,3710,3710,3710,3710,0
|
|
20231026,171600,146084440,3710,3710,3710,3710,0
|
|
20231026,171500,146084440,3710,3710,3710,3710,0
|
|
20231026,171400,146084440,3710,3710,3710,3710,173
|
|
20231026,171300,146084440,3710,3710,3710,3710,0
|
|
20231026,171200,146084440,3710,3710,3710,3710,0
|
|
20231026,171100,146084440,3710,3710,3710,3710,0
|
|
20231026,171000,146084440,3710,3710,3710,3710,0
|
|
20231026,170900,146084440,3710,3710,3710,3710,0
|
|
20231026,170800,146084440,3710,3710,3710,3710,0
|
|
20231026,170700,146084440,3710,3710,3710,3710,0
|
|
20231026,170600,146084440,3710,3710,3710,3710,0
|
|
20231026,170500,146084440,3710,3710,3710,3710,0
|
|
20231026,170400,146084440,3710,3710,3710,3710,0
|
|
20231026,170300,146084440,3710,3710,3710,3710,0
|
|
20231026,170200,146084440,3710,3710,3710,3710,0
|
|
20231026,170100,146084440,3710,3710,3710,3710,0
|
|
20231026,170000,146084440,3710,3710,3710,3710,0
|
|
20231026,165900,146084440,3710,3710,3710,3710,0
|
|
20231026,165800,146084440,3710,3710,3710,3710,0
|
|
20231026,165700,146084440,3710,3710,3710,3710,0
|
|
20231026,165600,146084440,3710,3710,3710,3710,0
|
|
20231026,165500,146084440,3710,3710,3710,3710,0
|
|
20231026,165400,146084440,3710,3710,3710,3710,0
|
|
20231026,165300,146084440,3710,3710,3710,3710,0
|
|
20231026,165200,146084440,3710,3710,3710,3710,0
|
|
20231026,165100,146084440,3710,3710,3710,3710,0
|
|
20231026,165000,146084440,3710,3710,3710,3710,0
|
|
20231026,164900,146084440,3710,3710,3710,3710,0
|
|
20231026,164800,146084440,3710,3710,3710,3710,0
|
|
20231026,164700,146084440,3710,3710,3710,3710,0
|
|
20231026,164600,146084440,3710,3710,3710,3710,0
|
|
20231026,164500,146084440,3710,3710,3710,3710,0
|
|
20231026,164400,146084440,3710,3710,3710,3710,173
|
|
20231026,164300,146084440,3710,3710,3710,3710,0
|
|
20231026,164200,146084440,3710,3710,3710,3710,0
|
|
20231026,164100,146084440,3710,3710,3710,3710,0
|
|
20231026,164000,146084440,3710,3710,3710,3710,0
|
|
20231026,163900,146084440,3710,3710,3710,3710,0
|
|
20231026,163800,146084440,3710,3710,3710,3710,0
|
|
20231026,163700,146084440,3710,3710,3710,3710,0
|
|
20231026,163600,146084440,3710,3710,3710,3710,0
|
|
20231026,163500,146084440,3710,3710,3710,3710,0
|
|
20231026,163400,146084440,3710,3710,3710,3710,0
|
|
20231026,163300,146084440,3710,3710,3710,3710,0
|
|
20231026,163200,146084440,3710,3710,3710,3710,0
|
|
20231026,163100,146084440,3710,3710,3710,3710,0
|
|
20231026,163000,146084440,3710,3710,3710,3710,0
|
|
20231026,162900,146084440,3710,3710,3710,3710,0
|
|
20231026,162800,146084440,3710,3710,3710,3710,0
|
|
20231026,162700,146084440,3710,3710,3710,3710,0
|
|
20231026,162600,146084440,3710,3710,3710,3710,0
|
|
20231026,162500,146084440,3710,3710,3710,3710,0
|
|
20231026,162400,146084440,3710,3710,3710,3710,0
|
|
20231026,162300,146084440,3710,3710,3710,3710,0
|
|
20231026,162200,146084440,3710,3710,3710,3710,0
|
|
20231026,162100,146084440,3710,3710,3710,3710,0
|
|
20231026,162000,146084440,3710,3710,3710,3710,0
|
|
20231026,161900,146084440,3710,3710,3710,3710,0
|
|
20231026,161800,146084440,3710,3710,3710,3710,0
|
|
20231026,161700,146084440,3710,3710,3710,3710,0
|
|
20231026,161600,146084440,3710,3710,3710,3710,0
|
|
20231026,161500,146084440,3710,3710,3710,3710,0
|
|
20231026,161400,146084440,3710,3710,3710,3710,173
|
|
20231026,161300,146084440,3710,3710,3710,3710,0
|
|
20231026,161200,146084440,3710,3710,3710,3710,0
|
|
20231026,161100,146084440,3710,3710,3710,3710,0
|
|
20231026,161000,146084440,3710,3710,3710,3710,0
|
|
20231026,160900,146084440,3710,3710,3710,3710,0
|
|
20231026,160800,146084440,3710,3710,3710,3710,0
|
|
20231026,160700,146084440,3710,3710,3710,3710,0
|
|
20231026,160600,146084440,3710,3710,3710,3710,0
|
|
20231026,160500,146084440,3710,3710,3710,3710,0
|
|
20231026,160400,146084440,3710,3710,3710,3710,0
|
|
20231026,160300,146084440,3710,3710,3710,3710,0
|
|
20231026,160200,146084440,3710,3710,3710,3710,0
|
|
20231026,160100,146084440,3710,3710,3710,3710,0
|
|
20231026,160000,146084440,3710,3710,3710,3710,0
|
|
20231026,155900,146084440,3710,3710,3710,3710,0
|
|
20231026,155800,146084440,3710,3710,3710,3710,0
|
|
20231026,155700,146084440,3710,3710,3710,3710,0
|
|
20231026,155600,146084440,3710,3710,3710,3710,0
|
|
20231026,155500,146084440,3710,3710,3710,3710,0
|
|
20231026,155400,146084440,3710,3710,3710,3710,0
|
|
20231026,155300,146084440,3710,3710,3710,3710,0
|
|
20231026,155200,146084440,3710,3710,3710,3710,0
|
|
20231026,155100,146084440,3710,3710,3710,3710,0
|
|
20231026,155000,146084440,3710,3710,3710,3710,0
|
|
20231026,154900,146084440,3710,3710,3710,3710,0
|
|
20231026,154800,146084440,3710,3710,3710,3710,0
|
|
20231026,154700,146084440,3710,3710,3710,3710,0
|
|
20231026,154600,146084440,3710,3710,3710,3710,0
|
|
20231026,154500,146084440,3710,3710,3710,3710,0
|
|
20231026,154400,146084440,3710,3710,3710,3710,173
|
|
20231026,154300,146084440,3710,3710,3710,3710,0
|
|
20231026,154200,146084440,3710,3710,3710,3710,0
|
|
20231026,154100,146084440,3710,3710,3710,3710,0
|
|
20231026,154000,146084440,3710,3710,3710,3710,0
|
|
20231026,153900,146084440,3710,3710,3710,3710,0
|
|
20231026,153800,146084440,3710,3710,3710,3710,0
|
|
20231026,153700,146084440,3710,3710,3710,3710,0
|
|
20231026,153600,146084440,3710,3710,3710,3710,0
|
|
20231026,153500,146084440,3710,3710,3710,3710,0
|
|
20231026,153400,146084440,3710,3710,3710,3710,0
|
|
20231026,153300,146084440,3710,3710,3710,3710,0
|
|
20231026,153200,146084440,3710,3710,3710,3710,0
|
|
20231026,153100,146084440,3710,3710,3710,3710,0
|
|
20231026,153000,146084440,3710,3710,3710,3710,173
|
|
20231026,152900,145442610,3705,3705,3705,3705,0
|
|
20231026,152800,145442610,3705,3705,3705,3705,0
|
|
20231026,152700,145442610,3705,3705,3705,3705,0
|
|
20231026,152600,145442610,3705,3705,3705,3705,0
|
|
20231026,152500,145442610,3705,3705,3705,3705,0
|
|
20231026,152400,145442610,3705,3705,3705,3705,0
|
|
20231026,152300,145442610,3705,3705,3705,3705,0
|
|
20231026,152200,145442610,3705,3705,3705,3705,0
|
|
20231026,152100,145442610,3705,3705,3705,3705,0
|
|
20231026,152000,145442610,3705,3705,3705,3705,0
|
|
20231026,151900,145442610,3705,3705,3705,3705,0
|
|
20231026,151800,145442610,3705,3705,3705,3705,14
|
|
20231026,151700,145390740,3705,3705,3705,3705,0
|
|
20231026,151600,145390740,3705,3705,3705,3705,0
|
|
20231026,151500,145390740,3705,3705,3705,3705,0
|
|
20231026,151400,145390740,3705,3705,3705,3705,0
|
|
20231026,151300,145390740,3705,3705,3705,3705,4
|
|
20231026,151200,145375920,3705,3705,3705,3705,0
|
|
20231026,151100,145375920,3705,3705,3705,3705,0
|
|
20231026,151000,145375920,3705,3705,3705,3705,0
|
|
20231026,150900,145375920,3705,3705,3705,3705,0
|
|
20231026,150800,145375920,3705,3705,3705,3705,0
|
|
20231026,150700,145375920,3705,3705,3705,3705,0
|
|
20231026,150600,145375920,3705,3705,3705,3705,0
|
|
20231026,150500,145375920,3705,3705,3705,3705,0
|
|
20231026,150400,145375920,3705,3705,3705,3705,1
|
|
20231026,150300,145372215,3690,3690,3690,3690,0
|
|
20231026,150200,145372215,3690,3690,3690,3690,7
|
|
20231026,150100,145346385,3690,3690,3690,3690,49
|
|
20231026,150000,145165575,3705,3705,3705,3705,0
|
|
20231026,145900,145165575,3705,3705,3705,3705,13
|
|
20231026,145800,145117410,3710,3710,3710,3710,0
|
|
20231026,145700,145117410,3710,3710,3710,3710,0
|
|
20231026,145600,145117410,3710,3710,3710,3710,3
|
|
20231026,145500,145106280,3705,3705,3705,3705,0
|
|
20231026,145400,145106280,3705,3705,3705,3705,35
|
|
20231026,145300,144976605,3695,3695,3695,3695,0
|
|
20231026,145200,144976605,3695,3695,3695,3695,0
|
|
20231026,145100,144976605,3695,3690,3695,3690,57
|
|
20231026,145000,144766270,3690,3690,3690,3690,0
|
|
20231026,144900,144766270,3690,3690,3690,3690,0
|
|
20231026,144800,144766270,3690,3690,3690,3690,0
|
|
20231026,144700,144766270,3690,3690,3690,3690,6
|
|
20231026,144600,144744130,3690,3690,3690,3690,0
|
|
20231026,144500,144744130,3690,3690,3690,3690,0
|
|
20231026,144400,144744130,3690,3690,3690,3690,0
|
|
20231026,144300,144744130,3690,3690,3690,3690,0
|
|
20231026,144200,144744130,3690,3690,3690,3690,0
|
|
20231026,144100,144744130,3690,3690,3690,3690,0
|
|
20231026,144000,144744130,3690,3690,3690,3690,0
|
|
20231026,143900,144744130,3690,3690,3690,3690,0
|
|
20231026,143800,144744130,3690,3690,3690,3690,3
|
|
20231026,143700,144733060,3685,3685,3685,3685,0
|
|
20231026,143600,144733060,3685,3685,3685,3685,0
|
|
20231026,143500,144733060,3685,3685,3685,3685,0
|
|
20231026,143400,144733060,3685,3685,3685,3685,0
|
|
20231026,143300,144733060,3685,3685,3685,3685,0
|
|
20231026,143200,144733060,3685,3685,3685,3685,100
|
|
20231026,143100,144364560,3685,3685,3685,3685,0
|
|
20231026,143000,144364560,3685,3685,3685,3685,100
|
|
20231026,142900,143996060,3685,3685,3685,3685,5
|
|
20231026,142800,143977635,3690,3690,3690,3690,1
|
|
20231026,142700,143973945,3690,3690,3690,3690,191
|
|
20231026,142600,143269155,3710,3710,3710,3710,2
|
|
20231026,142500,143261735,3675,3675,3675,3675,0
|
|
20231026,142400,143261735,3675,3675,3675,3675,0
|
|
20231026,142300,143261735,3675,3675,3675,3675,0
|
|
20231026,142200,143261735,3675,3675,3675,3675,0
|
|
20231026,142100,143261735,3675,3675,3675,3675,0
|
|
20231026,142000,143261735,3675,3675,3675,3675,482
|
|
20231026,141900,141490385,3695,3695,3695,3695,553
|
|
20231026,141800,139447050,3720,3720,3720,3720,0
|
|
20231026,141700,139447050,3720,3720,3720,3720,0
|
|
20231026,141600,139447050,3720,3720,3720,3720,0
|
|
20231026,141500,139447050,3720,3720,3720,3720,0
|
|
20231026,141400,139447050,3720,3720,3720,3720,0
|
|
20231026,141300,139447050,3720,3720,3720,3720,0
|
|
20231026,141200,139447050,3720,3685,3720,3685,81
|
|
20231026,141100,139148045,3665,3665,3665,3665,0
|
|
20231026,141000,139148045,3665,3665,3665,3665,0
|
|
20231026,140900,139148045,3665,3670,3670,3660,788
|
|
20231026,140800,136260120,3690,3690,3690,3690,486
|
|
20231026,140700,134466780,3675,3675,3675,3675,90
|
|
20231026,140600,134136030,3700,3675,3700,3675,52
|
|
20231026,140500,133944905,3675,3675,3675,3675,0
|
|
20231026,140400,133944905,3675,3675,3675,3675,0
|
|
20231026,140300,133944905,3675,3675,3675,3675,0
|
|
20231026,140200,133944905,3675,3680,3680,3675,2
|
|
20231026,140100,133937550,3680,3680,3680,3680,242
|
|
20231026,140000,133046990,3720,3685,3720,3670,4272
|
|
20231026,135900,117326495,3690,3690,3690,3690,520
|
|
20231026,135800,115407695,3695,3695,3695,3695,0
|
|
20231026,135700,115407695,3695,3695,3695,3695,0
|
|
20231026,135600,115407695,3695,3695,3695,3695,0
|
|
20231026,135500,115407695,3695,3695,3695,3695,0
|
|
20231026,135400,115407695,3695,3695,3695,3695,0
|
|
20231026,135300,115407695,3695,3695,3695,3695,0
|
|
20231026,135200,115407695,3695,3695,3695,3695,0
|
|
20231026,135100,115407695,3695,3695,3695,3695,0
|
|
20231026,135000,115407695,3695,3695,3695,3695,1
|
|
20231026,134900,115404000,3695,3695,3695,3695,12
|
|
20231026,134800,115359660,3695,3695,3695,3695,10
|
|
20231026,134700,115322710,3695,3695,3695,3695,103
|
|
20231026,134600,114942125,3695,3695,3695,3695,0
|
|
20231026,134500,114942125,3695,3695,3695,3695,0
|
|
20231026,134400,114942125,3695,3695,3695,3695,0
|
|
20231026,134300,114942125,3695,3695,3695,3695,3
|
|
20231026,134200,114931040,3695,3695,3695,3695,15
|
|
20231026,134100,114875615,3695,3695,3695,3695,200
|
|
20231026,134000,114136615,3690,3690,3690,3690,1
|
|
20231026,133900,114132925,3695,3695,3695,3695,856
|
|
20231026,133800,110970005,3700,3705,3705,3700,1754
|
|
20231026,133700,104477215,3720,3720,3720,3720,0
|
|
20231026,133600,104477215,3720,3720,3720,3720,0
|
|
20231026,133500,104477215,3720,3720,3720,3720,0
|
|
20231026,133400,104477215,3720,3720,3720,3720,0
|
|
20231026,133300,104477215,3720,3720,3720,3720,0
|
|
20231026,133200,104477215,3720,3720,3720,3720,3
|
|
20231026,133100,104466055,3725,3725,3725,3725,1
|
|
20231026,133000,104462330,3710,3710,3710,3710,250
|
|
20231026,132900,103534830,3715,3715,3715,3715,0
|
|
20231026,132800,103534830,3715,3715,3715,3715,0
|
|
20231026,132700,103534830,3715,3715,3715,3715,0
|
|
20231026,132600,103534830,3715,3715,3715,3715,0
|
|
20231026,132500,103534830,3715,3715,3715,3715,0
|
|
20231026,132400,103534830,3715,3715,3715,3715,1509
|
|
20231026,132300,97928895,3725,3725,3725,3725,0
|
|
20231026,132200,97928895,3725,3725,3725,3725,0
|
|
20231026,132100,97928895,3725,3725,3725,3725,0
|
|
20231026,132000,97928895,3725,3725,3725,3725,0
|
|
20231026,131900,97928895,3725,3725,3725,3725,0
|
|
20231026,131800,97928895,3725,3725,3725,3725,0
|
|
20231026,131700,97928895,3725,3725,3725,3725,0
|
|
20231026,131600,97928895,3725,3725,3725,3725,196
|
|
20231026,131500,97198795,3725,3725,3725,3725,0
|
|
20231026,131400,97198795,3725,3725,3725,3725,0
|
|
20231026,131300,97198795,3725,3725,3725,3725,0
|
|
20231026,131200,97198795,3725,3725,3725,3725,0
|
|
20231026,131100,97198795,3725,3725,3725,3725,0
|
|
20231026,131000,97198795,3725,3710,3725,3710,148
|
|
20231026,130900,96649700,3710,3710,3710,3710,0
|
|
20231026,130800,96649700,3710,3710,3710,3710,7
|
|
20231026,130700,96623730,3710,3710,3710,3710,0
|
|
20231026,130600,96623730,3710,3710,3710,3710,0
|
|
20231026,130500,96623730,3710,3710,3710,3710,131
|
|
20231026,130400,96137720,3715,3715,3715,3715,0
|
|
20231026,130300,96137720,3715,3715,3715,3715,0
|
|
20231026,130200,96137720,3715,3715,3715,3715,0
|
|
20231026,130100,96137720,3715,3715,3715,3715,0
|
|
20231026,130000,96137720,3715,3715,3715,3715,0
|
|
20231026,125900,96137720,3715,3715,3715,3715,0
|
|
20231026,125800,96137720,3715,3715,3715,3715,0
|
|
20231026,125700,96137720,3715,3715,3715,3715,0
|
|
20231026,125600,96137720,3715,3715,3715,3715,0
|
|
20231026,125500,96137720,3715,3715,3715,3715,0
|
|
20231026,125400,96137720,3715,3715,3715,3715,0
|
|
20231026,125300,96137720,3715,3715,3715,3715,0
|
|
20231026,125200,96137720,3715,3715,3715,3715,0
|
|
20231026,125100,96137720,3715,3715,3715,3715,0
|
|
20231026,125000,96137720,3715,3715,3715,3715,3
|
|
20231026,124900,96126575,3710,3710,3710,3710,29
|
|
20231026,124800,96018985,3710,3710,3710,3710,0
|
|
20231026,124700,96018985,3710,3710,3710,3710,37
|
|
20231026,124600,95881715,3730,3730,3730,3730,0
|
|
20231026,124500,95881715,3730,3730,3730,3730,1
|
|
20231026,124400,95877985,3705,3705,3705,3705,0
|
|
20231026,124300,95877985,3705,3705,3705,3705,0
|
|
20231026,124200,95877985,3705,3705,3705,3705,0
|
|
20231026,124100,95877985,3705,3705,3705,3705,0
|
|
20231026,124000,95877985,3705,3705,3705,3705,7
|
|
20231026,123900,95852050,3705,3705,3705,3705,300
|
|
20231026,123800,94740550,3705,3705,3705,3705,0
|
|
20231026,123700,94740550,3705,3705,3705,3705,2
|
|
20231026,123600,94733140,3705,3705,3705,3705,0
|
|
20231026,123500,94733140,3705,3705,3705,3705,0
|
|
20231026,123400,94733140,3705,3705,3705,3705,0
|
|
20231026,123300,94733140,3705,3705,3705,3705,237
|
|
20231026,123200,93855055,3705,3705,3705,3705,1
|
|
20231026,123100,93851350,3705,3705,3705,3705,0
|
|
20231026,123000,93851350,3705,3705,3705,3705,0
|
|
20231026,122900,93851350,3705,3705,3705,3705,0
|
|
20231026,122800,93851350,3705,3705,3705,3705,0
|
|
20231026,122700,93851350,3705,3705,3705,3705,8
|
|
20231026,122600,93821710,3700,3700,3700,3700,100
|
|
20231026,122500,93451710,3700,3700,3700,3700,3
|
|
20231026,122400,93440610,3700,3700,3700,3700,44
|
|
20231026,122300,93277810,3705,3705,3705,3705,0
|
|
20231026,122200,93277810,3705,3705,3705,3705,0
|
|
20231026,122100,93277810,3705,3705,3705,3705,1
|
|
20231026,122000,93274105,3705,3705,3705,3705,0
|
|
20231026,121900,93274105,3705,3705,3705,3705,0
|
|
20231026,121800,93274105,3705,3705,3705,3705,5
|
|
20231026,121700,93255580,3705,3705,3705,3705,1
|
|
20231026,121600,93251875,3700,3700,3700,3700,0
|
|
20231026,121500,93251875,3700,3700,3700,3700,566
|
|
20231026,121400,91157675,3705,3705,3705,3705,0
|
|
20231026,121300,91157675,3705,3705,3705,3705,0
|
|
20231026,121200,91157675,3705,3705,3705,3705,0
|
|
20231026,121100,91157675,3705,3705,3705,3705,146
|
|
20231026,121000,90616745,3705,3705,3705,3705,0
|
|
20231026,120900,90616745,3705,3705,3705,3705,1
|
|
20231026,120800,90613040,3710,3710,3710,3710,0
|
|
20231026,120700,90613040,3710,3710,3710,3710,545
|
|
20231026,120600,88591090,3710,3710,3710,3710,0
|
|
20231026,120500,88591090,3710,3710,3710,3710,0
|
|
20231026,120400,88591090,3710,3710,3710,3710,0
|
|
20231026,120300,88591090,3710,3710,3710,3710,0
|
|
20231026,120200,88591090,3710,3710,3710,3710,38
|
|
20231026,120100,88450110,3710,3710,3710,3710,0
|
|
20231026,120000,88450110,3710,3710,3710,3710,61
|
|
20231026,115900,88223800,3715,3715,3715,3715,0
|
|
20231026,115800,88223800,3715,3715,3715,3715,0
|
|
20231026,115700,88223800,3715,3715,3715,3715,142
|
|
20231026,115600,87696270,3730,3730,3730,3730,0
|
|
20231026,115500,87696270,3730,3730,3730,3730,0
|
|
20231026,115400,87696270,3730,3730,3730,3730,0
|
|
20231026,115300,87696270,3730,3730,3730,3730,0
|
|
20231026,115200,87696270,3730,3730,3730,3730,0
|
|
20231026,115100,87696270,3730,3730,3730,3730,0
|
|
20231026,115000,87696270,3730,3730,3730,3730,0
|
|
20231026,114900,87696270,3730,3730,3730,3730,9
|
|
20231026,114800,87662700,3715,3715,3715,3715,1
|
|
20231026,114700,87658985,3715,3715,3715,3715,70
|
|
20231026,114600,87398935,3730,3730,3730,3730,0
|
|
20231026,114500,87398935,3730,3730,3730,3730,0
|
|
20231026,114400,87398935,3730,3730,3730,3730,0
|
|
20231026,114300,87398935,3730,3730,3730,3730,0
|
|
20231026,114200,87398935,3730,3730,3730,3730,0
|
|
20231026,114100,87398935,3730,3730,3730,3730,0
|
|
20231026,114000,87398935,3730,3730,3730,3730,0
|
|
20231026,113900,87398935,3730,3730,3730,3730,0
|
|
20231026,113800,87398935,3730,3730,3730,3730,0
|
|
20231026,113700,87398935,3730,3730,3730,3730,1
|
|
20231026,113600,87395205,3720,3720,3720,3720,0
|
|
20231026,113500,87395205,3720,3720,3720,3720,0
|
|
20231026,113400,87395205,3720,3720,3720,3720,0
|
|
20231026,113300,87395205,3720,3720,3720,3720,0
|
|
20231026,113200,87395205,3720,3720,3720,3720,0
|
|
20231026,113100,87395205,3720,3720,3720,3720,0
|
|
20231026,113000,87395205,3720,3720,3720,3720,0
|
|
20231026,112900,87395205,3720,3720,3720,3720,38
|
|
20231026,112800,87253845,3720,3720,3720,3720,15
|
|
20231026,112700,87198045,3730,3730,3730,3730,0
|
|
20231026,112600,87198045,3730,3730,3730,3730,1
|
|
20231026,112500,87194315,3715,3715,3715,3715,0
|
|
20231026,112400,87194315,3715,3715,3715,3715,29
|
|
20231026,112300,87086580,3725,3725,3725,3725,0
|
|
20231026,112200,87086580,3725,3725,3725,3725,0
|
|
20231026,112100,87086580,3725,3725,3725,3725,0
|
|
20231026,112000,87086580,3725,3725,3725,3725,0
|
|
20231026,111900,87086580,3725,3725,3725,3725,6
|
|
20231026,111800,87064230,3730,3730,3730,3730,0
|
|
20231026,111700,87064230,3730,3730,3730,3730,0
|
|
20231026,111600,87064230,3730,3730,3730,3730,0
|
|
20231026,111500,87064230,3730,3730,3730,3730,0
|
|
20231026,111400,87064230,3730,3730,3730,3730,0
|
|
20231026,111300,87064230,3730,3730,3730,3730,0
|
|
20231026,111200,87064230,3730,3730,3730,3730,0
|
|
20231026,111100,87064230,3730,3730,3730,3730,0
|
|
20231026,111000,87064230,3730,3730,3730,3730,0
|
|
20231026,110900,87064230,3730,3730,3730,3730,0
|
|
20231026,110800,87064230,3730,3730,3730,3730,0
|
|
20231026,110700,87064230,3730,3730,3730,3730,0
|
|
20231026,110600,87064230,3730,3730,3730,3730,0
|
|
20231026,110500,87064230,3730,3730,3730,3730,0
|
|
20231026,110400,87064230,3730,3730,3730,3730,0
|
|
20231026,110300,87064230,3730,3730,3730,3730,0
|
|
20231026,110200,87064230,3730,3730,3730,3730,0
|
|
20231026,110100,87064230,3730,3730,3730,3730,81
|
|
20231026,110000,86762100,3730,3730,3730,3730,0
|
|
20231026,105900,86762100,3730,3730,3730,3730,0
|
|
20231026,105800,86762100,3730,3730,3730,3730,0
|
|
20231026,105700,86762100,3730,3730,3730,3730,0
|
|
20231026,105600,86762100,3730,3730,3730,3730,0
|
|
20231026,105500,86762100,3730,3700,3730,3700,748
|
|
20231026,105400,83994465,3700,3710,3710,3700,1794
|
|
20231026,105300,77350010,3730,3730,3730,3730,0
|
|
20231026,105200,77350010,3730,3730,3730,3730,0
|
|
20231026,105100,77350010,3730,3730,3730,3730,0
|
|
20231026,105000,77350010,3730,3730,3730,3730,0
|
|
20231026,104900,77350010,3730,3730,3730,3730,0
|
|
20231026,104800,77350010,3730,3730,3730,3730,0
|
|
20231026,104700,77350010,3730,3730,3730,3730,0
|
|
20231026,104600,77350010,3730,3730,3730,3730,0
|
|
20231026,104500,77350010,3730,3730,3730,3730,0
|
|
20231026,104400,77350010,3730,3730,3730,3730,0
|
|
20231026,104300,77350010,3730,3730,3730,3730,0
|
|
20231026,104200,77350010,3730,3730,3730,3730,0
|
|
20231026,104100,77350010,3730,3730,3730,3730,0
|
|
20231026,104000,77350010,3730,3730,3730,3730,0
|
|
20231026,103900,77350010,3730,3730,3730,3730,0
|
|
20231026,103800,77350010,3730,3730,3730,3730,70
|
|
20231026,103700,77088910,3730,3730,3730,3730,0
|
|
20231026,103600,77088910,3730,3700,3730,3700,4541
|
|
20231026,103500,60286555,3700,3725,3725,3700,6025
|
|
20231026,103400,37925380,3730,3730,3730,3730,0
|
|
20231026,103300,37925380,3730,3730,3730,3730,0
|
|
20231026,103200,37925380,3730,3730,3730,3730,0
|
|
20231026,103100,37925380,3730,3730,3730,3730,1
|
|
20231026,103000,37921650,3730,3730,3730,3730,0
|
|
20231026,102900,37921650,3730,3730,3730,3730,701
|
|
20231026,102800,35306920,3740,3740,3740,3740,0
|
|
20231026,102700,35306920,3740,3740,3740,3740,0
|
|
20231026,102600,35306920,3740,3740,3740,3740,0
|
|
20231026,102500,35306920,3740,3740,3740,3740,0
|
|
20231026,102400,35306920,3740,3740,3740,3740,0
|
|
20231026,102300,35306920,3740,3740,3740,3740,0
|
|
20231026,102200,35306920,3740,3740,3740,3740,0
|
|
20231026,102100,35306920,3740,3740,3740,3740,0
|
|
20231026,102000,35306920,3740,3740,3740,3740,0
|
|
20231026,101900,35306920,3740,3740,3740,3740,0
|
|
20231026,101800,35306920,3740,3730,3740,3730,15
|
|
20231026,101700,35250910,3730,3730,3730,3730,0
|
|
20231026,101600,35250910,3730,3730,3730,3730,0
|
|
20231026,101500,35250910,3730,3730,3730,3730,1
|
|
20231026,101400,35247180,3725,3725,3725,3725,104
|
|
20231026,101300,34859780,3725,3725,3725,3725,0
|
|
20231026,101200,34859780,3725,3725,3725,3725,0
|
|
20231026,101100,34859780,3725,3725,3725,3725,0
|
|
20231026,101000,34859780,3725,3725,3725,3725,0
|
|
20231026,100900,34859780,3725,3725,3725,3725,0
|
|
20231026,100800,34859780,3725,3725,3725,3725,0
|
|
20231026,100700,34859780,3725,3725,3725,3725,804
|
|
20231026,100600,31864880,3725,3725,3725,3725,0
|
|
20231026,100500,31864880,3725,3725,3725,3725,5
|
|
20231026,100400,31846255,3725,3725,3725,3725,210
|
|
20231026,100300,31064005,3725,3725,3725,3725,0
|
|
20231026,100200,31064005,3725,3725,3725,3725,0
|
|
20231026,100100,31064005,3725,3725,3725,3725,0
|
|
20231026,100000,31064005,3725,3725,3725,3725,0
|
|
20231026,095900,31064005,3725,3705,3725,3705,301
|
|
20231026,095800,29948780,3705,3705,3705,3705,162
|
|
20231026,095700,29348570,3705,3705,3705,3705,0
|
|
20231026,095600,29348570,3705,3705,3705,3705,88
|
|
20231026,095500,29022530,3710,3710,3710,3710,0
|
|
20231026,095400,29022530,3710,3710,3710,3710,0
|
|
20231026,095300,29022530,3710,3710,3710,3710,0
|
|
20231026,095200,29022530,3710,3710,3710,3710,0
|
|
20231026,095100,29022530,3710,3710,3710,3710,0
|
|
20231026,095000,29022530,3710,3710,3710,3710,8
|
|
20231026,094900,28992850,3710,3710,3730,3710,644
|
|
20231026,094800,26592730,3700,3710,3710,3700,15
|
|
20231026,094700,26537210,3700,3700,3700,3700,0
|
|
20231026,094600,26537210,3700,3700,3700,3700,0
|
|
20231026,094500,26537210,3700,3700,3700,3700,1
|
|
20231026,094400,26533510,3695,3705,3705,3695,835
|
|
20231026,094300,23448035,3730,3730,3730,3730,200
|
|
20231026,094200,22702035,3730,3730,3730,3730,0
|
|
20231026,094100,22702035,3730,3730,3730,3730,11
|
|
20231026,094000,22661005,3730,3700,3730,3700,101
|
|
20231026,093900,22287275,3700,3700,3700,3700,500
|
|
20231026,093800,20437275,3695,3695,3695,3695,544
|
|
20231026,093700,18427195,3710,3700,3710,3700,1040
|
|
20231026,093600,14573795,3700,3700,3700,3700,106
|
|
20231026,093500,14181595,3725,3725,3725,3725,0
|
|
20231026,093400,14181595,3725,3695,3725,3695,987
|
|
20231026,093300,10514900,3695,3700,3700,3695,581
|
|
20231026,093200,8365205,3745,3745,3745,3745,1
|
|
20231026,093100,8361460,3700,3705,3705,3700,315
|
|
20231026,093000,7195885,3710,3705,3710,3705,5
|
|
20231026,092900,7177355,3705,3705,3705,3705,1
|
|
20231026,092800,7173650,3705,3705,3745,3705,9
|
|
20231026,092700,7140185,3745,3745,3745,3745,1
|
|
20231026,092600,7136440,3705,3705,3705,3705,30
|
|
20231026,092500,7025290,3705,3705,3705,3705,101
|
|
20231026,092400,6651085,3725,3710,3730,3700,666
|
|
20231026,092300,4172590,3710,3710,3710,3710,0
|
|
20231026,092200,4172590,3710,3710,3710,3710,20
|
|
20231026,092100,4098390,3710,3710,3710,3710,0
|
|
20231026,092000,4098390,3710,3710,3710,3710,0
|
|
20231026,091900,4098390,3710,3710,3710,3710,0
|
|
20231026,091800,4098390,3710,3710,3710,3710,0
|
|
20231026,091700,4098390,3710,3710,3710,3710,0
|
|
20231026,091600,4098390,3710,3710,3710,3710,20
|
|
20231026,091500,4024190,3710,3720,3720,3710,80
|
|
20231026,091400,3727340,3710,3700,3710,3700,106
|
|
20231026,091300,3334210,3710,3700,3710,3700,123
|
|
20231026,091200,2879060,3700,3705,3705,3700,32
|
|
20231026,091100,2760640,3705,3705,3705,3705,0
|
|
20231026,091000,2760640,3705,3705,3705,3705,3
|
|
20231026,090900,2749525,3705,3705,3705,3705,0
|
|
20231026,090800,2749525,3705,3705,3705,3705,104
|
|
20231026,090700,2364205,3700,3700,3700,3700,0
|
|
20231026,090600,2364205,3700,3700,3700,3700,27
|
|
20231026,090500,2264305,3700,3705,3705,3700,81
|
|
20231026,090400,1964340,3705,3705,3705,3705,2
|
|
20231026,090300,1956930,3705,3710,3710,3705,22
|
|
20231026,090200,1875320,3710,3725,3725,3710,79
|
|
20231026,090100,1582055,3725,3730,3730,3725,14
|
|
20231026,090000,1529840,3740,3760,3760,3740,407
|